Baltic Classifieds Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 4.356 | 4.356 | 4.152 | 4.152 | 4.035 | 567,616 |
| 2024-11-27 | 4.270 | 4.270 | 4.120 | 4.156 | 4.039 | 579,098 |
| 2024-11-26 | 4.106 | 4.135 | 4.094 | 4.123 | 4.008 | 563,067 |
| 2024-11-25 | 3.997 | 4.122 | 3.997 | 4.099 | 3.983 | 1,302,941 |
| 2024-11-22 | 4.007 | 4.115 | 4.001 | 4.097 | 3.982 | 2,057,617 |
| 2024-11-21 | 3.950 | 3.992 | 3.914 | 3.992 | 3.880 | 600,579 |
| 2024-11-20 | 3.945 | 3.975 | 3.903 | 3.921 | 3.811 | 296,424 |
| 2024-11-19 | 3.930 | 4.050 | 3.906 | 3.936 | 3.826 | 706,154 |
| 2024-11-18 | 4.124 | 4.133 | 3.957 | 3.987 | 3.875 | 1,417,577 |
| 2024-11-15 | 4.016 | 4.100 | 3.974 | 4.070 | 3.956 | 811,100 |
| 2024-11-14 | 4.050 | 4.056 | 3.948 | 4.044 | 3.930 | 958,252 |
| 2024-11-13 | 4.019 | 4.019 | 3.833 | 3.965 | 3.854 | 1,080,109 |
| 2024-11-12 | 4.006 | 4.006 | 3.778 | 3.850 | 3.742 | 4,827,252 |
| 2024-11-11 | 3.856 | 3.905 | 3.832 | 3.892 | 3.783 | 956,005 |
| 2024-11-08 | 3.852 | 3.913 | 3.822 | 3.834 | 3.727 | 731,366 |
| 2024-11-07 | 3.847 | 3.853 | 3.805 | 3.841 | 3.733 | 1,016,891 |
| 2024-11-06 | 3.835 | 3.865 | 3.805 | 3.823 | 3.716 | 1,002,334 |
| 2024-11-05 | 3.793 | 3.846 | 3.775 | 3.775 | 3.669 | 828,279 |
| 2024-11-04 | 3.775 | 3.805 | 3.763 | 3.781 | 3.675 | 1,200,633 |
| 2024-11-01 | 3.727 | 3.822 | 3.727 | 3.786 | 3.680 | 456,877 |
| 2024-10-31 | 3.683 | 3.819 | 3.683 | 3.736 | 3.631 | 675,449 |
| 2024-10-30 | 3.724 | 3.886 | 3.724 | 3.802 | 3.695 | 1,155,323 |
| 2024-10-29 | 3.914 | 3.962 | 3.878 | 3.878 | 3.769 | 1,166,133 |
| 2024-10-28 | 3.912 | 3.942 | 3.876 | 3.906 | 3.796 | 1,320,093 |
| 2024-10-25 | 3.868 | 3.934 | 3.850 | 3.904 | 3.795 | 344,614 |
| 2024-10-24 | 3.949 | 3.949 | 3.840 | 3.864 | 3.756 | 3,604,660 |
| 2024-10-23 | 3.725 | 3.929 | 3.725 | 3.911 | 3.801 | 375,905 |
| 2024-10-22 | 3.842 | 3.860 | 3.782 | 3.854 | 3.745 | 1,110,171 |
| 2024-10-21 | 3.960 | 3.978 | 3.870 | 3.870 | 3.761 | 680,054 |
| 2024-10-18 | 3.698 | 3.932 | 3.698 | 3.932 | 3.822 | 991,961 |
| 2024-10-17 | 3.877 | 3.883 | 3.787 | 3.829 | 3.722 | 852,633 |
| 2024-10-16 | 3.784 | 3.826 | 3.766 | 3.826 | 3.719 | 614,385 |
| 2024-10-15 | 3.844 | 3.844 | 3.718 | 3.778 | 3.672 | 1,495,185 |
| 2024-10-14 | 3.499 | 3.708 | 3.499 | 3.702 | 3.598 | 1,119,118 |
| 2024-10-11 | 3.584 | 3.680 | 3.584 | 3.650 | 3.547 | 437,748 |
| 2024-10-10 | 3.584 | 3.698 | 3.584 | 3.632 | 3.530 | 528,486 |
| 2024-10-09 | 3.672 | 3.738 | 3.630 | 3.672 | 3.569 | 509,794 |
| 2024-10-08 | 3.664 | 3.694 | 3.557 | 3.616 | 3.515 | 976,334 |
| 2024-10-07 | 3.634 | 3.652 | 3.515 | 3.599 | 3.498 | 586,323 |
| 2024-10-04 | 3.652 | 3.658 | 3.592 | 3.628 | 3.526 | 228,234 |
| 2024-10-03 | 3.545 | 3.635 | 3.534 | 3.635 | 3.533 | 348,788 |
| 2024-10-02 | 3.674 | 3.674 | 3.572 | 3.608 | 3.506 | 2,987,793 |
| 2024-10-01 | 3.479 | 3.713 | 3.479 | 3.641 | 3.539 | 2,896,519 |
| 2024-09-30 | 3.461 | 3.720 | 3.461 | 3.642 | 3.539 | 556,474 |
| 2024-09-27 | 3.538 | 3.610 | 3.538 | 3.580 | 3.480 | 1,401,513 |
| 2024-09-26 | 3.534 | 3.612 | 3.510 | 3.582 | 3.481 | 1,776,334 |
| 2024-09-25 | 3.507 | 3.543 | 3.472 | 3.501 | 3.403 | 474,855 |
| 2024-09-24 | 3.554 | 3.596 | 3.492 | 3.512 | 3.413 | 1,053,888 |
| 2024-09-23 | 3.478 | 3.544 | 3.418 | 3.538 | 3.439 | 3,289,082 |
| 2024-09-20 | 3.427 | 3.522 | 3.379 | 3.379 | 3.284 | 10,091,450 |
| 2024-09-19 | 3.477 | 3.495 | 3.435 | 3.453 | 3.356 | 978,387 |
| 2024-09-18 | 3.387 | 3.470 | 3.387 | 3.434 | 3.338 | 277,880 |
| 2024-09-17 | 3.455 | 3.461 | 3.396 | 3.438 | 3.341 | 749,799 |
| 2024-09-16 | 3.298 | 3.476 | 3.298 | 3.441 | 3.344 | 740,056 |
| 2024-09-13 | 3.440 | 3.440 | 3.333 | 3.398 | 3.303 | 183,112 |
| 2024-09-12 | 3.377 | 3.460 | 3.314 | 3.389 | 3.293 | 1,021,241 |
| 2024-09-11 | 3.499 | 3.499 | 3.322 | 3.345 | 3.232 | 188,307 |
| 2024-09-10 | 3.324 | 3.484 | 3.254 | 3.383 | 3.268 | 1,148,597 |
| 2024-09-09 | 3.423 | 3.423 | 3.358 | 3.364 | 3.249 | 1,015,816 |
| 2024-09-06 | 3.437 | 3.437 | 3.211 | 3.342 | 3.229 | 220,616 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.0314 EUR |
| 2025-12-11 | 0.0133 EUR |
| 2025-09-11 | 0.0269 EUR |
| 2024-12-12 | 0.0118 EUR |
| 2024-09-12 | 0.0207 EUR |
| 2023-12-14 | 0.0102 EUR |
| 2023-09-07 | 0.0175 EUR |
| 2022-12-15 | 0.0084 EUR |
| 2022-09-08 | 0.0146 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.